KissMeData/460850/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,214800,727006910,6570,6570,6570,6570,1157
20241021,214700,727006910,6570,6570,6570,6570,0
20241021,214600,727006910,6570,6570,6570,6570,0
20241021,214500,727006910,6570,6570,6570,6570,0
20241021,214400,727006910,6570,6570,6570,6570,0
20241021,214300,727006910,6570,6570,6570,6570,0
20241021,214200,727006910,6570,6570,6570,6570,0
20241021,214100,727006910,6570,6570,6570,6570,0
20241021,214000,727006910,6570,6570,6570,6570,0
20241021,213900,727006910,6570,6570,6570,6570,0
20241021,213800,727006910,6570,6570,6570,6570,0
20241021,213700,727006910,6570,6570,6570,6570,0
20241021,213600,727006910,6570,6570,6570,6570,0
20241021,213500,727006910,6570,6570,6570,6570,0
20241021,213400,727006910,6570,6570,6570,6570,0
20241021,213300,727006910,6570,6570,6570,6570,0
20241021,213200,727006910,6570,6570,6570,6570,0
20241021,213100,727006910,6570,6570,6570,6570,0
20241021,213000,727006910,6570,6570,6570,6570,0
20241021,212900,727006910,6570,6570,6570,6570,0
20241021,212800,727006910,6570,6570,6570,6570,0
20241021,212700,727006910,6570,6570,6570,6570,0
20241021,212600,727006910,6570,6570,6570,6570,0
20241021,212500,727006910,6570,6570,6570,6570,0
20241021,212400,727006910,6570,6570,6570,6570,0
20241021,212300,727006910,6570,6570,6570,6570,0
20241021,212200,727006910,6570,6570,6570,6570,0
20241021,212100,727006910,6570,6570,6570,6570,0
20241021,212000,727006910,6570,6570,6570,6570,0
20241021,211900,727006910,6570,6570,6570,6570,0
20241021,211800,727006910,6570,6570,6570,6570,1157
20241021,211700,727006910,6570,6570,6570,6570,0
20241021,211600,727006910,6570,6570,6570,6570,0
20241021,211500,727006910,6570,6570,6570,6570,0
20241021,211400,727006910,6570,6570,6570,6570,0
20241021,211300,727006910,6570,6570,6570,6570,0
20241021,211200,727006910,6570,6570,6570,6570,0
20241021,211100,727006910,6570,6570,6570,6570,0
20241021,211000,727006910,6570,6570,6570,6570,0
20241021,210900,727006910,6570,6570,6570,6570,0
20241021,210800,727006910,6570,6570,6570,6570,0
20241021,210700,727006910,6570,6570,6570,6570,0
20241021,210600,727006910,6570,6570,6570,6570,0
20241021,210500,727006910,6570,6570,6570,6570,0
20241021,210400,727006910,6570,6570,6570,6570,0
20241021,210300,727006910,6570,6570,6570,6570,0
20241021,210200,727006910,6570,6570,6570,6570,0
20241021,210100,727006910,6570,6570,6570,6570,0
20241021,210000,727006910,6570,6570,6570,6570,0
20241021,205900,727006910,6570,6570,6570,6570,0
20241021,205800,727006910,6570,6570,6570,6570,0
20241021,205700,727006910,6570,6570,6570,6570,0
20241021,205600,727006910,6570,6570,6570,6570,0
20241021,205500,727006910,6570,6570,6570,6570,0
20241021,205400,727006910,6570,6570,6570,6570,0
20241021,205300,727006910,6570,6570,6570,6570,0
20241021,205200,727006910,6570,6570,6570,6570,0
20241021,205100,727006910,6570,6570,6570,6570,0
20241021,205000,727006910,6570,6570,6570,6570,0
20241021,204900,727006910,6570,6570,6570,6570,0
20241021,204800,727006910,6570,6570,6570,6570,1157
20241021,204700,727006910,6570,6570,6570,6570,0
20241021,204600,727006910,6570,6570,6570,6570,0
20241021,204500,727006910,6570,6570,6570,6570,0
20241021,204400,727006910,6570,6570,6570,6570,0
20241021,204300,727006910,6570,6570,6570,6570,0
20241021,204200,727006910,6570,6570,6570,6570,0
20241021,204100,727006910,6570,6570,6570,6570,0
20241021,204000,727006910,6570,6570,6570,6570,0
20241021,203900,727006910,6570,6570,6570,6570,0
20241021,203800,727006910,6570,6570,6570,6570,0
20241021,203700,727006910,6570,6570,6570,6570,0
20241021,203600,727006910,6570,6570,6570,6570,0
20241021,203500,727006910,6570,6570,6570,6570,0
20241021,203400,727006910,6570,6570,6570,6570,0
20241021,203300,727006910,6570,6570,6570,6570,0
20241021,203200,727006910,6570,6570,6570,6570,0
20241021,203100,727006910,6570,6570,6570,6570,0
20241021,203000,727006910,6570,6570,6570,6570,0
20241021,202900,727006910,6570,6570,6570,6570,0
20241021,202800,727006910,6570,6570,6570,6570,0
20241021,202700,727006910,6570,6570,6570,6570,0
20241021,202600,727006910,6570,6570,6570,6570,0
20241021,202500,727006910,6570,6570,6570,6570,0
20241021,202400,727006910,6570,6570,6570,6570,0
20241021,202300,727006910,6570,6570,6570,6570,0
20241021,202200,727006910,6570,6570,6570,6570,0
20241021,202100,727006910,6570,6570,6570,6570,0
20241021,202000,727006910,6570,6570,6570,6570,0
20241021,201900,727006910,6570,6570,6570,6570,0
20241021,201800,727006910,6570,6570,6570,6570,1157
20241021,201700,727006910,6570,6570,6570,6570,0
20241021,201600,727006910,6570,6570,6570,6570,0
20241021,201500,727006910,6570,6570,6570,6570,0
20241021,201400,727006910,6570,6570,6570,6570,0
20241021,201300,727006910,6570,6570,6570,6570,0
20241021,201200,727006910,6570,6570,6570,6570,0
20241021,201100,727006910,6570,6570,6570,6570,0
20241021,201000,727006910,6570,6570,6570,6570,0
20241021,200900,727006910,6570,6570,6570,6570,0
20241021,200800,727006910,6570,6570,6570,6570,0
20241021,200700,727006910,6570,6570,6570,6570,0
20241021,200600,727006910,6570,6570,6570,6570,0
20241021,200500,727006910,6570,6570,6570,6570,0
20241021,200400,727006910,6570,6570,6570,6570,0
20241021,200300,727006910,6570,6570,6570,6570,0
20241021,200200,727006910,6570,6570,6570,6570,0
20241021,200100,727006910,6570,6570,6570,6570,0
20241021,200000,727006910,6570,6570,6570,6570,0
20241021,195900,727006910,6570,6570,6570,6570,0
20241021,195800,727006910,6570,6570,6570,6570,0
20241021,195700,727006910,6570,6570,6570,6570,0
20241021,195600,727006910,6570,6570,6570,6570,0
20241021,195500,727006910,6570,6570,6570,6570,0
20241021,195400,727006910,6570,6570,6570,6570,0
20241021,195300,727006910,6570,6570,6570,6570,0
20241021,195200,727006910,6570,6570,6570,6570,0
20241021,195100,727006910,6570,6570,6570,6570,0
20241021,195000,727006910,6570,6570,6570,6570,0
20241021,194900,727006910,6570,6570,6570,6570,0
20241021,194800,727006910,6570,6570,6570,6570,1157
20241021,194700,727006910,6570,6570,6570,6570,0
20241021,194600,727006910,6570,6570,6570,6570,0
20241021,194500,727006910,6570,6570,6570,6570,0
20241021,194400,727006910,6570,6570,6570,6570,0
20241021,194300,727006910,6570,6570,6570,6570,0
20241021,194200,727006910,6570,6570,6570,6570,0
20241021,194100,727006910,6570,6570,6570,6570,0
20241021,194000,727006910,6570,6570,6570,6570,0
20241021,193900,727006910,6570,6570,6570,6570,0
20241021,193800,727006910,6570,6570,6570,6570,0
20241021,193700,727006910,6570,6570,6570,6570,0
20241021,193600,727006910,6570,6570,6570,6570,0
20241021,193500,727006910,6570,6570,6570,6570,0
20241021,193400,727006910,6570,6570,6570,6570,0
20241021,193300,727006910,6570,6570,6570,6570,0
20241021,193200,727006910,6570,6570,6570,6570,0
20241021,193100,727006910,6570,6570,6570,6570,0
20241021,193000,727006910,6570,6570,6570,6570,0
20241021,192900,727006910,6570,6570,6570,6570,0
20241021,192800,727006910,6570,6570,6570,6570,0
20241021,192700,727006910,6570,6570,6570,6570,0
20241021,192600,727006910,6570,6570,6570,6570,0
20241021,192500,727006910,6570,6570,6570,6570,0
20241021,192400,727006910,6570,6570,6570,6570,0
20241021,192300,727006910,6570,6570,6570,6570,0
20241021,192200,727006910,6570,6570,6570,6570,0
20241021,192100,727006910,6570,6570,6570,6570,0
20241021,192000,727006910,6570,6570,6570,6570,0
20241021,191900,727006910,6570,6570,6570,6570,0
20241021,191800,727006910,6570,6570,6570,6570,1157
20241021,191700,727006910,6570,6570,6570,6570,0
20241021,191600,727006910,6570,6570,6570,6570,0
20241021,191500,727006910,6570,6570,6570,6570,0
20241021,191400,727006910,6570,6570,6570,6570,0
20241021,191300,727006910,6570,6570,6570,6570,0
20241021,191200,727006910,6570,6570,6570,6570,0
20241021,191100,727006910,6570,6570,6570,6570,0
20241021,191000,727006910,6570,6570,6570,6570,0
20241021,190900,727006910,6570,6570,6570,6570,0
20241021,190800,727006910,6570,6570,6570,6570,0
20241021,190700,727006910,6570,6570,6570,6570,0
20241021,190600,727006910,6570,6570,6570,6570,0
20241021,190500,727006910,6570,6570,6570,6570,0
20241021,190400,727006910,6570,6570,6570,6570,0
20241021,190300,727006910,6570,6570,6570,6570,0
20241021,190200,727006910,6570,6570,6570,6570,0
20241021,190100,727006910,6570,6570,6570,6570,0
20241021,190000,727006910,6570,6570,6570,6570,0
20241021,185900,727006910,6570,6570,6570,6570,0
20241021,185800,727006910,6570,6570,6570,6570,0
20241021,185700,727006910,6570,6570,6570,6570,0
20241021,185600,727006910,6570,6570,6570,6570,0
20241021,185500,727006910,6570,6570,6570,6570,0
20241021,185400,727006910,6570,6570,6570,6570,0
20241021,185300,727006910,6570,6570,6570,6570,0
20241021,185200,727006910,6570,6570,6570,6570,0
20241021,185100,727006910,6570,6570,6570,6570,0
20241021,185000,727006910,6570,6570,6570,6570,0
20241021,184900,727006910,6570,6570,6570,6570,0
20241021,184800,727006910,6570,6570,6570,6570,1157
20241021,184700,727006910,6570,6570,6570,6570,0
20241021,184600,727006910,6570,6570,6570,6570,0
20241021,184500,727006910,6570,6570,6570,6570,0
20241021,184400,727006910,6570,6570,6570,6570,0
20241021,184300,727006910,6570,6570,6570,6570,0
20241021,184200,727006910,6570,6570,6570,6570,0
20241021,184100,727006910,6570,6570,6570,6570,0
20241021,184000,727006910,6570,6570,6570,6570,0
20241021,183900,727006910,6570,6570,6570,6570,0
20241021,183800,727006910,6570,6570,6570,6570,0
20241021,183700,727006910,6570,6570,6570,6570,0
20241021,183600,727006910,6570,6570,6570,6570,0
20241021,183500,727006910,6570,6570,6570,6570,0
20241021,183400,727006910,6570,6570,6570,6570,0
20241021,183300,727006910,6570,6570,6570,6570,0
20241021,183200,727006910,6570,6570,6570,6570,0
20241021,183100,727006910,6570,6570,6570,6570,0
20241021,183000,727006910,6570,6570,6570,6570,0
20241021,182900,727006910,6570,6570,6570,6570,0
20241021,182800,727006910,6570,6570,6570,6570,0
20241021,182700,727006910,6570,6570,6570,6570,0
20241021,182600,727006910,6570,6570,6570,6570,0
20241021,182500,727006910,6570,6570,6570,6570,0
20241021,182400,727006910,6570,6570,6570,6570,0
20241021,182300,727006910,6570,6570,6570,6570,0
20241021,182200,727006910,6570,6570,6570,6570,0
20241021,182100,727006910,6570,6570,6570,6570,0
20241021,182000,727006910,6570,6570,6570,6570,0
20241021,181900,727006910,6570,6570,6570,6570,0
20241021,181800,727006910,6570,6570,6570,6570,1157
20241021,181700,727006910,6570,6570,6570,6570,0
20241021,181600,727006910,6570,6570,6570,6570,0
20241021,181500,727006910,6570,6570,6570,6570,0
20241021,181400,727006910,6570,6570,6570,6570,0
20241021,181300,727006910,6570,6570,6570,6570,0
20241021,181200,727006910,6570,6570,6570,6570,0
20241021,181100,727006910,6570,6570,6570,6570,0
20241021,181000,727006910,6570,6570,6570,6570,0
20241021,180900,727006910,6570,6570,6570,6570,0
20241021,180800,727006910,6570,6570,6570,6570,0
20241021,180700,727006910,6570,6570,6570,6570,0
20241021,180600,727006910,6570,6570,6570,6570,0
20241021,180500,727006910,6570,6570,6570,6570,0
20241021,180400,727006910,6570,6570,6570,6570,0
20241021,180300,727006910,6570,6570,6570,6570,0
20241021,180200,727006910,6570,6570,6570,6570,0
20241021,180100,727006910,6570,6570,6570,6570,0
20241021,180000,727006910,6570,6570,6570,6570,0
20241021,175900,727006910,6570,6570,6570,6570,0
20241021,175800,727006910,6570,6570,6570,6570,0
20241021,175700,727006910,6570,6570,6570,6570,0
20241021,175600,727006910,6570,6570,6570,6570,0
20241021,175500,727006910,6570,6570,6570,6570,0
20241021,175400,727006910,6570,6570,6570,6570,0
20241021,175300,727006910,6570,6570,6570,6570,0
20241021,175200,727006910,6570,6570,6570,6570,0
20241021,175100,727006910,6570,6570,6570,6570,0
20241021,175000,727006910,6570,6570,6570,6570,0
20241021,174900,727006910,6570,6570,6570,6570,0
20241021,174800,727006910,6570,6570,6570,6570,1157
20241021,174700,727006910,6570,6570,6570,6570,0
20241021,174600,727006910,6570,6570,6570,6570,0
20241021,174500,727006910,6570,6570,6570,6570,0
20241021,174400,727006910,6570,6570,6570,6570,0
20241021,174300,727006910,6570,6570,6570,6570,0
20241021,174200,727006910,6570,6570,6570,6570,0
20241021,174100,727006910,6570,6570,6570,6570,0
20241021,174000,727006910,6570,6570,6570,6570,0
20241021,173900,727006910,6570,6570,6570,6570,0
20241021,173800,727006910,6570,6570,6570,6570,0
20241021,173700,727006910,6570,6570,6570,6570,0
20241021,173600,727006910,6570,6570,6570,6570,0
20241021,173500,727006910,6570,6570,6570,6570,0
20241021,173400,727006910,6570,6570,6570,6570,0
20241021,173300,727006910,6570,6570,6570,6570,0
20241021,173200,727006910,6570,6570,6570,6570,0
20241021,173100,727006910,6570,6570,6570,6570,0
20241021,173000,727006910,6570,6570,6570,6570,0
20241021,172900,727006910,6570,6570,6570,6570,0
20241021,172800,727006910,6570,6570,6570,6570,0
20241021,172700,727006910,6570,6570,6570,6570,0
20241021,172600,727006910,6570,6570,6570,6570,0
20241021,172500,727006910,6570,6570,6570,6570,0
20241021,172400,727006910,6570,6570,6570,6570,0
20241021,172300,727006910,6570,6570,6570,6570,0
20241021,172200,727006910,6570,6570,6570,6570,0
20241021,172100,727006910,6570,6570,6570,6570,0
20241021,172000,727006910,6570,6570,6570,6570,0
20241021,171900,727006910,6570,6570,6570,6570,0
20241021,171800,727006910,6570,6570,6570,6570,1157
20241021,171700,727006910,6570,6570,6570,6570,0
20241021,171600,727006910,6570,6570,6570,6570,0
20241021,171500,727006910,6570,6570,6570,6570,0
20241021,171400,727006910,6570,6570,6570,6570,0
20241021,171300,727006910,6570,6570,6570,6570,0
20241021,171200,727006910,6570,6570,6570,6570,0
20241021,171100,727006910,6570,6570,6570,6570,0
20241021,171000,727006910,6570,6570,6570,6570,0
20241021,170900,727006910,6570,6570,6570,6570,0
20241021,170800,727006910,6570,6570,6570,6570,0
20241021,170700,727006910,6570,6570,6570,6570,0
20241021,170600,727006910,6570,6570,6570,6570,0
20241021,170500,727006910,6570,6570,6570,6570,0
20241021,170400,727006910,6570,6570,6570,6570,0
20241021,170300,727006910,6570,6570,6570,6570,0
20241021,170200,727006910,6570,6570,6570,6570,0
20241021,170100,727006910,6570,6570,6570,6570,0
20241021,170000,727006910,6570,6570,6570,6570,0
20241021,165900,727006910,6570,6570,6570,6570,0
20241021,165800,727006910,6570,6570,6570,6570,0
20241021,165700,727006910,6570,6570,6570,6570,0
20241021,165600,727006910,6570,6570,6570,6570,0
20241021,165500,727006910,6570,6570,6570,6570,0
20241021,165400,727006910,6570,6570,6570,6570,0
20241021,165300,727006910,6570,6570,6570,6570,0
20241021,165200,727006910,6570,6570,6570,6570,0
20241021,165100,727006910,6570,6570,6570,6570,0
20241021,165000,727006910,6570,6570,6570,6570,0
20241021,164900,727006910,6570,6570,6570,6570,0
20241021,164800,727006910,6570,6570,6570,6570,1157
20241021,164700,727006910,6570,6570,6570,6570,0
20241021,164600,727006910,6570,6570,6570,6570,0
20241021,164500,727006910,6570,6570,6570,6570,0
20241021,164400,727006910,6570,6570,6570,6570,0
20241021,164300,727006910,6570,6570,6570,6570,0
20241021,164200,727006910,6570,6570,6570,6570,0
20241021,164100,727006910,6570,6570,6570,6570,0
20241021,164000,727006910,6570,6570,6570,6570,0
20241021,163900,727006910,6570,6570,6570,6570,0
20241021,163800,727006910,6570,6570,6570,6570,0
20241021,163700,727006910,6570,6570,6570,6570,0
20241021,163600,727006910,6570,6570,6570,6570,0
20241021,163500,727006910,6570,6570,6570,6570,0
20241021,163400,727006910,6570,6570,6570,6570,0
20241021,163300,727006910,6570,6570,6570,6570,0
20241021,163200,727006910,6570,6570,6570,6570,0
20241021,163100,727006910,6570,6570,6570,6570,0
20241021,163000,727006910,6570,6570,6570,6570,0
20241021,162900,727006910,6570,6570,6570,6570,0
20241021,162800,727006910,6570,6570,6570,6570,0
20241021,162700,727006910,6570,6570,6570,6570,0
20241021,162600,727006910,6570,6570,6570,6570,0
20241021,162500,727006910,6570,6570,6570,6570,0
20241021,162400,727006910,6570,6570,6570,6570,0
20241021,162300,727006910,6570,6570,6570,6570,0
20241021,162200,727006910,6570,6570,6570,6570,0
20241021,162100,727006910,6570,6570,6570,6570,0
20241021,162000,727006910,6570,6570,6570,6570,0
20241021,161900,727006910,6570,6570,6570,6570,0
20241021,161800,727006910,6570,6570,6570,6570,1157
20241021,161700,727006910,6570,6570,6570,6570,0
20241021,161600,727006910,6570,6570,6570,6570,0
20241021,161500,727006910,6570,6570,6570,6570,0
20241021,161400,727006910,6570,6570,6570,6570,0
20241021,161300,727006910,6570,6570,6570,6570,0
20241021,161200,727006910,6570,6570,6570,6570,0
20241021,161100,727006910,6570,6570,6570,6570,0
20241021,161000,727006910,6570,6570,6570,6570,0
20241021,160900,727006910,6570,6570,6570,6570,0
20241021,160800,727006910,6570,6570,6570,6570,0
20241021,160700,727006910,6570,6570,6570,6570,0
20241021,160600,727006910,6570,6570,6570,6570,0
20241021,160500,727006910,6570,6570,6570,6570,0
20241021,160400,727006910,6570,6570,6570,6570,0
20241021,160300,727006910,6570,6570,6570,6570,0
20241021,160200,727006910,6570,6570,6570,6570,0
20241021,160100,727006910,6570,6570,6570,6570,0
20241021,160000,727006910,6570,6570,6570,6570,0
20241021,155900,727006910,6570,6570,6570,6570,0
20241021,155800,727006910,6570,6570,6570,6570,0
20241021,155700,727006910,6570,6570,6570,6570,0
20241021,155600,727006910,6570,6570,6570,6570,0
20241021,155500,727006910,6570,6570,6570,6570,0
20241021,155400,727006910,6570,6570,6570,6570,0
20241021,155300,727006910,6570,6570,6570,6570,0
20241021,155200,727006910,6570,6570,6570,6570,0
20241021,155100,727006910,6570,6570,6570,6570,0
20241021,155000,727006910,6570,6570,6570,6570,0
20241021,154900,727006910,6570,6570,6570,6570,0
20241021,154800,727006910,6570,6570,6570,6570,1157
20241021,154700,727006910,6570,6570,6570,6570,0
20241021,154600,727006910,6570,6570,6570,6570,0
20241021,154500,727006910,6570,6570,6570,6570,0
20241021,154400,727006910,6570,6570,6570,6570,0
20241021,154300,727006910,6570,6570,6570,6570,0
20241021,154200,727006910,6570,6570,6570,6570,0
20241021,154100,727006910,6570,6570,6570,6570,0
20241021,154000,727006910,6570,6570,6570,6570,0
20241021,153900,727006910,6570,6570,6570,6570,0
20241021,153800,727006910,6570,6570,6570,6570,0
20241021,153700,727006910,6570,6570,6570,6570,0
20241021,153600,727006910,6570,6570,6570,6570,0
20241021,153500,727006910,6570,6570,6570,6570,0
20241021,153400,727006910,6570,6570,6570,6570,0
20241021,153300,727006910,6570,6570,6570,6570,0
20241021,153200,727006910,6570,6570,6570,6570,0
20241021,153100,727006910,6570,6570,6570,6570,0
20241021,153000,727006910,6570,6570,6570,6570,1157
20241021,152900,719405420,6570,6570,6570,6570,0
20241021,152800,719405420,6570,6570,6570,6570,0
20241021,152700,719405420,6570,6570,6570,6570,0
20241021,152600,719405420,6570,6570,6570,6570,0
20241021,152500,719405420,6570,6570,6570,6570,0
20241021,152400,719405420,6570,6570,6570,6570,0
20241021,152300,719405420,6570,6570,6570,6570,0
20241021,152200,719405420,6570,6570,6570,6570,0
20241021,152100,719405420,6570,6570,6570,6570,0
20241021,152000,719405420,6570,6570,6570,6570,0
20241021,151900,719405420,6570,6560,6570,6550,164
20241021,151800,718330340,6550,6550,6550,6550,350
20241021,151700,716037840,6510,6500,6510,6500,90
20241021,151600,715452200,6580,6580,6580,6580,3
20241021,151500,715432460,6580,6570,6600,6520,7876
20241021,151400,663461650,6560,6480,6560,6480,4248
20241021,151300,635619550,6480,6480,6490,6480,76
20241021,151200,635126560,6480,6480,6480,6480,25
20241021,151100,634964560,6480,6480,6480,6480,27
20241021,151000,634789600,6480,6480,6480,6480,22
20241021,150900,634647040,6510,6500,6510,6490,28
20241021,150800,634464830,6480,6490,6490,6480,60
20241021,150700,634075660,6500,6500,6500,6500,48
20241021,150600,633763660,6500,6500,6500,6500,0
20241021,150500,633763660,6500,6510,6510,6500,48
20241021,150400,633451430,6510,6500,6510,6500,56
20241021,150300,633086880,6490,6490,6500,6490,48
20241021,150200,632775110,6490,6490,6490,6480,143
20241021,150100,631847730,6490,6490,6490,6490,0
20241021,150000,631847730,6490,6480,6490,6480,27
20241021,145900,631672760,6480,6500,6500,6480,1410
20241021,145800,622534080,6500,6500,6500,6500,49
20241021,145700,622215580,6480,6480,6480,6480,24
20241021,145600,622060060,6500,6500,6500,6500,100
20241021,145500,621410060,6500,6500,6550,6500,3401
20241021,145400,599167140,6500,6500,6500,6500,1
20241021,145300,599160640,6500,6500,6500,6500,59
20241021,145200,598777140,6500,6480,6500,6480,354
20241021,145100,596478440,6470,6470,6470,6470,0
20241021,145000,596478440,6470,6470,6470,6470,20
20241021,144900,596349040,6470,6480,6480,6470,355
20241021,144800,594048670,6480,6480,6480,6480,24
20241021,144700,593893150,6500,6480,6500,6480,90
20241021,144600,593309110,6490,6480,6490,6480,31
20241021,144500,593108220,6480,6490,6490,6480,51
20241021,144400,592777400,6490,6490,6490,6490,70
20241021,144300,592323100,6480,6480,6490,6480,93
20241021,144200,591720450,6490,6490,6490,6480,26
20241021,144100,591551950,6480,6480,6480,6480,11
20241021,144000,591480670,6490,6480,6490,6480,45
20241021,143900,591189060,6480,6480,6480,6480,53
20241021,143800,590845620,6480,6480,6480,6480,200
20241021,143700,589549620,6480,6480,6480,6480,43
20241021,143600,589270980,6480,6480,6480,6480,39
20241021,143500,589018260,6480,6480,6480,6480,35
20241021,143400,588791460,6490,6480,6490,6480,19
20241021,143300,588668320,6480,6480,6480,6480,26
20241021,143200,588499840,6480,6480,6480,6480,18
20241021,143100,588383200,6480,6480,6480,6480,0
20241021,143000,588383200,6480,6490,6490,6480,121
20241021,142900,587598080,6490,6490,6490,6490,25
20241021,142800,587435830,6490,6490,6490,6490,1
20241021,142700,587429340,6490,6490,6490,6490,75
20241021,142600,586942590,6500,6500,6500,6490,85
20241021,142500,586390240,6490,6490,6490,6490,20
20241021,142400,586260440,6490,6480,6490,6480,66
20241021,142300,585832310,6490,6480,6490,6480,27
20241021,142200,585657090,6480,6480,6480,6480,33
20241021,142100,585443250,6500,6490,6500,6490,2
20241021,142000,585430260,6480,6490,6490,6480,92
20241021,141900,584833700,6480,6480,6480,6480,86
20241021,141800,584276420,6490,6490,6490,6490,44
20241021,141700,583990860,6480,6480,6490,6480,83
20241021,141600,583452660,6480,6480,6480,6480,0
20241021,141500,583452660,6480,6480,6480,6480,21
20241021,141400,583316580,6480,6480,6480,6480,55
20241021,141300,582960180,6480,6480,6480,6480,50
20241021,141200,582636180,6480,6480,6490,6480,61
20241021,141100,582240570,6480,6480,6480,6480,43
20241021,141000,581961930,6480,6490,6490,6480,49
20241021,140900,581644170,6500,6500,6500,6500,15
20241021,140800,581546670,6500,6500,6500,6500,31
20241021,140700,581345170,6500,6500,6500,6500,48
20241021,140600,581033170,6500,6500,6500,6500,5
20241021,140500,581000670,6500,6500,6510,6500,64
20241021,140400,580584570,6500,6500,6500,6500,23
20241021,140300,580435070,6500,6500,6500,6500,26
20241021,140200,580266070,6500,6480,6500,6480,29
20241021,140100,580077950,6490,6480,6500,6480,388
20241021,140000,577561860,6480,6480,6480,6480,26
20241021,135900,577393380,6480,6480,6480,6480,23
20241021,135800,577244340,6480,6480,6480,6480,46
20241021,135700,576946260,6480,6490,6490,6480,39
20241021,135600,576693440,6490,6490,6490,6490,18
20241021,135500,576576620,6490,6490,6490,6490,26
20241021,135400,576407880,6490,6490,6490,6490,50
20241021,135300,576083380,6490,6490,6490,6490,26
20241021,135200,575914640,6490,6490,6490,6490,62
20241021,135100,575512260,6490,6490,6490,6490,20
20241021,135000,575382460,6490,6490,6490,6490,96
20241021,134900,574759420,6490,6490,6490,6490,54
20241021,134800,574408960,6490,6490,6490,6490,63
20241021,134700,574000090,6490,6490,6490,6490,44
20241021,134600,573714530,6490,6490,6490,6490,65
20241021,134500,573292680,6490,6490,6490,6490,2
20241021,134400,573279700,6490,6490,6490,6490,18
20241021,134300,573162880,6480,6480,6480,6480,0
20241021,134200,573162880,6480,6480,6480,6480,200
20241021,134100,571866880,6480,6500,6510,6480,90
20241021,134000,571281740,6490,6480,6490,6480,74
20241021,133900,570801730,6480,6490,6490,6480,57
20241021,133800,570432040,6480,6480,6480,6480,0
20241021,133700,570432040,6480,6480,6490,6480,45
20241021,133600,570140430,6480,6480,6480,6480,24
20241021,133500,569984910,6480,6480,6480,6480,1
20241021,133400,569978430,6480,6490,6490,6480,149
20241021,133300,569012650,6490,6490,6490,6490,46
20241021,133200,568714110,6480,6490,6490,6480,30
20241021,133100,568519630,6480,6490,6490,6480,68
20241021,133000,568078510,6490,6490,6490,6490,54
20241021,132900,567728050,6480,6490,6490,6480,49
20241021,132800,567410230,6480,6480,6480,6480,20
20241021,132700,567280630,6480,6480,6480,6480,39
20241021,132600,567027910,6480,6480,6480,6480,23
20241021,132500,566878870,6480,6480,6480,6480,0
20241021,132400,566878870,6480,6490,6490,6480,58
20241021,132300,566502640,6490,6480,6490,6480,86
20241021,132200,565944940,6480,6480,6480,6480,0
20241021,132100,565944940,6480,6480,6480,6480,24
20241021,132000,565789420,6490,6490,6490,6490,51
20241021,131900,565458430,6490,6490,6490,6490,19
20241021,131800,565335120,6490,6490,6500,6490,36
20241021,131700,565101470,6490,6490,6490,6490,41
20241021,131600,564835380,6500,6510,6510,6500,53
20241021,131500,564490530,6510,6500,6510,6470,818
20241021,131400,559185240,6500,6500,6510,6500,71
20241021,131300,558723730,6510,6490,6510,6490,80
20241021,131200,558204020,6490,6490,6490,6490,0
20241021,131100,558204020,6490,6500,6510,6490,33
20241021,131000,557989740,6500,6500,6500,6500,26
20241021,130900,557820740,6490,6510,6510,6490,19
20241021,130800,557697410,6490,6490,6490,6490,22
20241021,130700,557554630,6530,6520,6530,6520,34
20241021,130600,557332860,6530,6520,6530,6500,272
20241021,130500,555560540,6520,6490,6520,6490,34
20241021,130400,555339560,6480,6480,6480,6480,57
20241021,130300,554970200,6480,6480,6490,6480,82
20241021,130200,554438820,6480,6480,6480,6480,0
20241021,130100,554438820,6480,6480,6480,6480,64
20241021,130000,554024100,6490,6480,6490,6480,37
20241021,125900,553784230,6480,6480,6480,6480,24
20241021,125800,553628710,6480,6480,6480,6480,50
20241021,125700,553304710,6480,6480,6480,6480,25
20241021,125600,553142710,6480,6480,6480,6480,24
20241021,125500,552987190,6480,6480,6480,6480,88
20241021,125400,552416950,6480,6480,6480,6480,25
20241021,125300,552254950,6480,6480,6490,6480,94
20241021,125200,551645330,6480,6490,6490,6480,33
20241021,125100,551431480,6480,6480,6480,6480,168
20241021,125000,550342840,6480,6480,6480,6480,43
20241021,124900,550064200,6480,6480,6480,6480,10
20241021,124800,549999400,6490,6480,6490,6480,48
20241021,124700,549688110,6480,6480,6480,6480,26
20241021,124600,549519630,6480,6480,6480,6480,18
20241021,124500,549402990,6480,6480,6480,6480,47
20241021,124400,549098430,6480,6480,6480,6480,0
20241021,124300,549098430,6480,6480,6480,6480,51
20241021,124200,548767950,6490,6490,6490,6490,34
20241021,124100,548547290,6490,6490,6490,6490,19
20241021,124000,548423980,6490,6480,6500,6480,116
20241021,123900,547670670,6480,6490,6490,6480,330
20241021,123800,545529270,6490,6490,6490,6490,24
20241021,123700,545373510,6490,6490,6490,6490,28
20241021,123600,545191790,6490,6490,6490,6490,69
20241021,123500,544743980,6490,6490,6490,6490,19
20241021,123400,544620670,6490,6490,6490,6490,5
20241021,123300,544588220,6490,6480,6490,6480,117
20241021,123200,543829180,6480,6480,6480,6480,0
20241021,123100,543829180,6480,6480,6480,6480,21
20241021,123000,543693100,6480,6480,6480,6480,51
20241021,122900,543362620,6480,6480,6480,6480,0
20241021,122800,543362620,6480,6490,6490,6480,85
20241021,122700,542811220,6480,6480,6480,6480,25
20241021,122600,542649220,6480,6480,6480,6480,17
20241021,122500,542539060,6480,6480,6480,6480,22
20241021,122400,542396500,6500,6500,6500,6500,1
20241021,122300,542390000,6480,6510,6510,6480,124
20241021,122200,541583480,6460,6460,6460,6460,0
20241021,122100,541583480,6460,6490,6490,6460,1436
20241021,122000,532298240,6490,6480,6490,6480,24
20241021,121900,532142490,6480,6480,6480,6480,0
20241021,121800,532142490,6480,6530,6530,6480,460
20241021,121700,529158940,6530,6490,6530,6490,124
20241021,121600,528352300,6490,6490,6490,6490,21
20241021,121500,528216010,6510,6510,6510,6510,34
20241021,121400,527994670,6510,6520,6520,6510,220
20241021,121300,526560470,6510,6520,6520,6510,62
20241021,121200,526156840,6520,6510,6520,6510,25
20241021,121100,525994080,6510,6490,6510,6490,70
20241021,121000,525538840,6490,6490,6490,6490,20
20241021,120900,525409040,6490,6490,6490,6490,0
20241021,120800,525409040,6490,6490,6510,6490,174
20241021,120700,524278100,6490,6490,6490,6490,76
20241021,120600,523784860,6500,6490,6500,6490,4
20241021,120500,523758870,6490,6490,6490,6490,22
20241021,120400,523616090,6490,6490,6490,6490,41
20241021,120300,523350000,6500,6500,6500,6490,121
20241021,120200,522563710,6500,6500,6500,6500,3
20241021,120100,522544210,6500,6500,6500,6500,31
20241021,120000,522342710,6500,6490,6500,6490,367
20241021,115900,519960210,6500,6500,6500,6500,116
20241021,115800,519206210,6500,6500,6500,6500,66
20241021,115700,518777210,6500,6500,6500,6500,48
20241021,115600,518465210,6510,6510,6510,6510,0
20241021,115500,518465210,6510,6510,6510,6510,35
20241021,115400,518237360,6510,6510,6510,6510,31
20241021,115300,518035550,6500,6510,6510,6500,1233
20241021,115200,510011030,6510,6510,6510,6510,59
20241021,115100,509626940,6520,6520,6520,6520,1
20241021,115000,509620420,6510,6520,6520,6510,52
20241021,114900,509281890,6510,6510,6510,6510,1
20241021,114800,509275380,6510,6520,6520,6510,47
20241021,114700,508969260,6520,6520,6520,6520,46
20241021,114600,508669340,6520,6520,6520,6520,0
20241021,114500,508669340,6520,6520,6520,6520,64
20241021,114400,508252060,6520,6520,6520,6520,6
20241021,114300,508212940,6520,6520,6520,6520,43
20241021,114200,507932580,6520,6520,6520,6520,49
20241021,114100,507613100,6520,6520,6520,6520,0
20241021,114000,507613100,6520,6520,6520,6520,44
20241021,113900,507326220,6530,6530,6530,6530,20
20241021,113800,507195620,6520,6520,6520,6520,20
20241021,113700,507065220,6520,6530,6530,6520,48
20241021,113600,506752010,6530,6530,6530,6530,33
20241021,113500,506536520,6530,6540,6540,6530,31
20241021,113400,506334030,6530,6530,6530,6530,23
20241021,113300,506183840,6530,6530,6530,6530,66
20241021,113200,505752860,6530,6520,6530,6520,64
20241021,113100,505335150,6520,6520,6520,6520,1
20241021,113000,505328630,6520,6520,6520,6520,51
20241021,112900,504996110,6520,6530,6530,6520,624
20241021,112800,500924950,6530,6530,6530,6530,0
20241021,112700,500924950,6530,6520,6530,6520,88
20241021,112600,500350790,6520,6520,6520,6520,44
20241021,112500,500063910,6520,6520,6520,6520,19
20241021,112400,499940030,6520,6520,6520,6520,20
20241021,112300,499809630,6520,6530,6530,6520,28
20241021,112200,499627050,6530,6530,6530,6530,32
20241021,112100,499418090,6530,6530,6530,6530,0
20241021,112000,499418090,6530,6530,6530,6530,119
20241021,111900,498641020,6520,6520,6520,6520,22
20241021,111800,498497580,6520,6520,6520,6520,1
20241021,111700,498491060,6520,6530,6530,6520,74
20241021,111600,498008340,6520,6520,6520,6520,0
20241021,111500,498008340,6520,6520,6520,6520,25
20241021,111400,497845340,6520,6530,6530,6520,48
20241021,111300,497532110,6530,6530,6530,6520,6027
20241021,111200,458226690,6540,6530,6540,6530,26
20241021,111100,458056890,6530,6530,6530,6530,83
20241021,111000,457514900,6530,6530,6530,6530,48
20241021,110900,457201460,6530,6530,6530,6530,17
20241021,110800,457090450,6540,6540,6540,6540,72
20241021,110700,456619570,6530,6540,6540,6530,810
20241021,110600,451322410,6540,6540,6540,6540,0
20241021,110500,451322410,6540,6540,6540,6540,65
20241021,110400,450897310,6540,6540,6540,6540,34
20241021,110300,450674950,6540,6540,6540,6540,0
20241021,110200,450674950,6540,6550,6550,6540,45
20241021,110100,450380400,6550,6540,6550,6540,38
20241021,110000,450131680,6550,6540,6550,6540,99
20241021,105900,449483840,6530,6530,6530,6530,1023
20241021,105800,442803650,6540,6540,6540,6540,1
20241021,105700,442797110,6550,6550,6550,6540,75
20241021,105600,442306120,6550,6530,6550,6530,339
20241021,105500,440086250,6540,6530,6540,6530,42
20241021,105400,439811980,6540,6530,6540,6530,18
20241021,105300,439694430,6530,6530,6530,6530,47
20241021,105200,439387520,6530,6530,6540,6530,37
20241021,105100,439145900,6540,6520,6540,6520,19
20241021,105000,439022000,6530,6530,6530,6530,26
20241021,104900,438852220,6520,6520,6520,6520,24
20241021,104800,438695740,6540,6540,6540,6520,1090
20241021,104700,431567240,6540,6540,6540,6540,2047
20241021,104600,418179860,6540,6540,6540,6530,56
20241021,104500,417813830,6540,6530,6540,6530,74
20241021,104400,417330270,6530,6530,6530,6520,24
20241021,104300,417173760,6520,6520,6520,6520,26
20241021,104200,417004240,6520,6520,6520,6520,168
20241021,104100,415908880,6520,6520,6520,6520,21
20241021,104000,415771960,6530,6520,6530,6520,29
20241021,103900,415582850,6520,6520,6520,6520,47
20241021,103800,415276410,6530,6520,6530,6520,3
20241021,103700,415256830,6520,6520,6520,6520,2046
20241021,103600,401916910,6530,6530,6530,6530,43
20241021,103500,401636120,6530,6530,6530,6530,0
20241021,103400,401636120,6530,6530,6530,6530,18
20241021,103300,401518580,6530,6530,6530,6530,64
20241021,103200,401100660,6530,6540,6540,6530,70
20241021,103100,400643070,6540,6530,6540,6530,55
20241021,103000,400283580,6530,6530,6530,6530,25
20241021,102900,400120330,6530,6530,6530,6530,94
20241021,102800,399506510,6530,6530,6530,6530,0
20241021,102700,399506510,6530,6530,6530,6530,51
20241021,102600,399173480,6530,6530,6530,6530,50
20241021,102500,398846980,6540,6540,6540,6540,2
20241021,102400,398833900,6520,6520,6520,6520,50
20241021,102300,398507900,6530,6520,6530,6510,1189
20241021,102200,390761410,6530,6530,6530,6530,1
20241021,102100,390754880,6530,6530,6530,6530,173
20241021,102000,389625190,6540,6540,6540,6540,31
20241021,101900,389422450,6540,6540,6540,6540,21
20241021,101800,389285110,6540,6540,6540,6540,21
20241021,101700,389147770,6550,6540,6550,6540,39
20241021,101600,388892690,6540,6540,6540,6540,115
20241021,101500,388140590,6560,6560,6560,6560,2
20241021,101400,388127470,6540,6550,6560,6540,116
20241021,101300,387367270,6550,6550,6550,6550,64
20241021,101200,386948070,6550,6550,6550,6550,47
20241021,101100,386640220,6560,6550,6560,6550,67
20241021,101000,386200910,6590,6590,6590,6590,1
20241021,100900,386194320,6550,6590,6590,6550,21
20241021,100800,386056730,6550,6550,6550,6550,20
20241021,100700,385925730,6590,6540,6590,6540,174
20241021,100600,384783610,6540,6540,6540,6540,22
20241021,100500,384639730,6540,6540,6540,6540,3
20241021,100400,384620110,6540,6550,6550,6540,59
20241021,100300,384233890,6550,6550,6550,6550,22
20241021,100200,384089790,6560,6560,6560,6560,1
20241021,100100,384083230,6560,6560,6560,6560,20
20241021,100000,383952030,6560,6560,6560,6560,0
20241021,095900,383952030,6560,6580,6580,6560,218
20241021,095800,382517950,6580,6600,6600,6580,4704
20241021,095700,351516940,6600,6600,6600,6600,45
20241021,095600,351219940,6610,6610,6610,6590,194
20241021,095500,349940680,6610,6610,6610,6610,855
20241021,095400,344289130,6610,6620,6620,6610,419
20241021,095300,341515530,6620,6620,6620,6620,51
20241021,095200,341177910,6630,6630,6630,6630,1098
20241021,095100,333898170,6620,6630,6640,6620,106
20241021,095000,333195600,6630,6620,6630,6620,1200
20241021,094900,325239850,6610,6610,6630,6610,52
20241021,094800,324895470,6610,6620,6640,6610,538
20241021,094700,321325930,6610,6650,6650,6610,683
20241021,094600,316803270,6650,6610,6650,6600,9802
20241021,094500,251861980,6610,6610,6610,6610,723
20241021,094400,247082950,6610,6580,6620,6580,514
20241021,094300,243685390,6620,6590,6620,6590,3795
20241021,094200,218601380,6590,6600,6600,6590,18
20241021,094100,218482740,6580,6600,6610,6580,245
20241021,094000,216866330,6590,6580,6590,6580,2061
20241021,093900,203284380,6580,6580,6580,6580,793
20241021,093800,198066440,6570,6580,6580,6570,52
20241021,093700,197724780,6580,6580,6580,6570,389
20241021,093600,195166760,6570,6570,6570,6570,3
20241021,093500,195147050,6570,6560,6570,6560,1753
20241021,093400,183630840,6570,6570,6570,6570,0
20241021,093300,183630840,6570,6560,6570,6560,12
20241021,093200,183552110,6560,6560,6560,6560,1
20241021,093100,183545550,6570,6570,6570,6570,1
20241021,093000,183538980,6570,6570,6570,6570,16
20241021,092900,183433860,6570,6560,6570,6520,714
20241021,092800,178749100,6560,6560,6560,6560,10
20241021,092700,178683500,6530,6530,6530,6530,501
20241021,092600,175411970,6530,6530,6530,6530,0
20241021,092500,175411970,6530,6530,6530,6530,0
20241021,092400,175411970,6530,6530,6530,6530,1
20241021,092300,175405440,6520,6520,6520,6520,1614
20241021,092200,164882160,6520,6560,6560,6520,5875
20241021,092100,126572000,6560,6600,6600,6560,571
20241021,092000,122824920,6570,6570,6630,6560,3111
20241021,091900,102308560,6570,6520,6570,6520,1107
20241021,091800,95059800,6530,6520,6530,6520,61
20241021,091700,94661570,6520,6530,6530,6520,2002
20241021,091600,81608520,6520,6500,6540,6500,5685
20241021,091500,44490430,6510,6510,6510,6510,15
20241021,091400,44392780,6510,6510,6520,6510,30
20241021,091300,44197390,6510,6480,6510,6480,2436
20241021,091200,28362030,6510,6510,6510,6510,60
20241021,091100,27971430,6500,6450,6500,6450,2664
20241021,091000,10693960,6450,6450,6450,6450,10
20241021,090900,10629460,6450,6450,6450,6450,103
20241021,090800,9965110,6450,6440,6450,6440,27
20241021,090700,9791090,6440,6440,6440,6440,148
20241021,090600,8837970,6440,6440,6440,6430,188
20241021,090500,7628830,6440,6420,6440,6420,1066
20241021,090400,774990,6420,6420,6420,6420,10
20241021,090300,710790,6400,6400,6400,6400,0
20241021,090200,710790,6400,6400,6400,6400,100
20241021,090100,70790,6430,6430,6430,6430,0
20241021,090000,70790,6430,6440,6440,6430,11